Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.10 | 13.23 | 13.02 | 13.19 | 1,790,024 | +0.09(+0.72%) |
Jun 27, 2019 | 13.09 | 13.15 | 13.04 | 13.10 | 632,858 | +0.15(+1.17%) |
Jun 26, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 647,964 | +0.04(+0.29%) |
Jun 25, 2019 | 13.02 | 13.02 | 12.88 | 12.91 | 558,206 | -0.07(-0.51%) |
Jun 24, 2019 | 13.13 | 13.13 | 12.95 | 12.97 | 824,903 | -0.18(-1.36%) |
Jun 21, 2019 | 13.15 | 13.30 | 12.98 | 13.15 | 1,957,862 | -0.03(-0.22%) |
Jun 20, 2019 | 13.10 | 13.21 | 12.96 | 13.18 | 1,223,992 | +0.22(+1.68%) |
Jun 19, 2019 | 12.52 | 13.01 | 12.52 | 12.96 | 1,371,490 | +0.49(+3.94%) |
Jun 18, 2019 | 12.04 | 12.59 | 11.98 | 12.47 | 1,213,549 | +0.56(+4.68%) |
Jun 17, 2019 | 11.58 | 11.94 | 11.56 | 11.92 | 1,031,634 | +0.38(+3.28%) |
Jun 14, 2019 | 11.45 | 11.56 | 11.39 | 11.54 | 1,367,043 | +0.05(+0.41%) |
Jun 13, 2019 | 11.42 | 11.50 | 11.37 | 11.49 | 564,244 | +0.09(+0.75%) |
Jun 12, 2019 | 11.48 | 11.53 | 11.39 | 11.41 | 632,828 | -0.06(-0.49%) |
Jun 11, 2019 | 11.53 | 11.53 | 11.42 | 11.46 | 687,226 | +0.01(+0.08%) |
Jun 10, 2019 | 11.45 | 11.48 | 11.38 | 11.45 | 657,511 | +0.05(+0.41%) |
Jun 07, 2019 | 11.42 | 11.46 | 11.25 | 11.41 | 744,899 | +0.13(+1.17%) |
Jun 06, 2019 | 11.30 | 11.34 | 11.22 | 11.27 | 870,088 | -0.04(-0.33%) |
Jun 05, 2019 | 11.23 | 11.33 | 11.01 | 11.31 | 1,423,116 | +0.08(+0.67%) |
Jun 04, 2019 | 11.24 | 11.29 | 11.13 | 11.24 | 753,527 | +0.16(+1.45%) |
Jun 03, 2019 | 10.99 | 11.13 | 10.99 | 11.07 | 920,759 | +0.07(+0.60%) |
May 31, 2019 | 11.03 | 11.11 | 10.99 | 11.01 | 744,794 | -0.11(-1.02%) |
May 30, 2019 | 11.23 | 11.30 | 11.07 | 11.12 | 847,964 | -0.09(-0.84%) |
May 29, 2019 | 11.36 | 11.38 | 11.14 | 11.22 | 782,183 | -0.11(-1.00%) |
May 28, 2019 | 11.41 | 11.47 | 11.33 | 11.33 | 614,235 | -0.07(-0.58%) |
May 24, 2019 | 11.41 | 11.49 | 11.32 | 11.40 | 714,316 | +0.06(+0.50%) |
May 23, 2019 | 11.24 | 11.37 | 11.16 | 11.34 | 727,278 | +0.01(+0.08%) |
May 22, 2019 | 11.29 | 11.39 | 11.29 | 11.33 | 957,781 | -0.02(-0.17%) |
May 21, 2019 | 11.26 | 11.37 | 11.24 | 11.35 | 577,405 | +0.19(+1.69%) |
May 20, 2019 | 11.27 | 11.37 | 11.13 | 11.16 | 1,747,597 | +0.24(+2.16%) |
May 17, 2019 | 10.97 | 11.04 | 10.88 | 10.92 | 585,633 | -0.11(-1.03%) |
May 16, 2019 | 11.11 | 11.23 | 11.02 | 11.04 | 246,364 | -0.05(-0.43%) |
May 15, 2019 | 10.92 | 11.12 | 10.82 | 11.08 | 562,940 | +0.08(+0.69%) |
May 14, 2019 | 10.98 | 11.15 | 10.96 | 11.01 | 1,226,516 | +0.07(+0.60%) |
May 13, 2019 | 11.13 | 11.23 | 10.85 | 10.94 | 1,486,324 | -0.43(-3.74%) |
May 10, 2019 | 11.18 | 11.60 | 11.14 | 11.37 | 865,857 | +0.35(+3.17%) |
May 09, 2019 | 10.93 | 11.03 | 10.75 | 11.02 | 980,637 | +0.05(+0.43%) |
May 08, 2019 | 11.05 | 11.17 | 10.95 | 10.97 | 718,834 | -0.12(-1.11%) |
May 07, 2019 | 11.41 | 11.42 | 11.00 | 11.09 | 934,930 | -0.41(-3.53%) |
May 06, 2019 | 11.59 | 11.66 | 11.40 | 11.50 | 449,646 | -0.25(-2.09%) |
May 03, 2019 | 11.71 | 11.80 | 11.71 | 11.75 | 1,283,547 | +0.06(+0.49%) |
May 02, 2019 | 11.76 | 11.76 | 11.58 | 11.69 | 616,543 | -0.07(-0.56%) |
May 01, 2019 | 11.83 | 11.92 | 11.73 | 11.76 | 1,204,514 | -0.05(-0.40%) |
Apr 30, 2019 | 11.94 | 11.94 | 11.67 | 11.80 | 660,966 | -0.03(-0.24%) |
Apr 29, 2019 | 11.84 | 11.99 | 11.80 | 11.83 | 999,185 | -0.05(-0.40%) |
Apr 26, 2019 | 11.79 | 11.88 | 11.72 | 11.88 | 511,027 | +0.10(+0.88%) |
Apr 25, 2019 | 11.91 | 11.91 | 11.65 | 11.77 | 331,120 | -0.15(-1.27%) |
Apr 24, 2019 | 11.91 | 11.94 | 11.87 | 11.93 | 422,770 | +0.02(+0.16%) |
Apr 23, 2019 | 11.85 | 11.99 | 11.85 | 11.91 | 453,608 | +0.08(+0.64%) |
Apr 22, 2019 | 11.91 | 11.93 | 11.69 | 11.83 | 313,947 | -0.10(-0.87%) |
Apr 18, 2019 | 12.03 | 12.03 | 11.76 | 11.93 | 391,763 | -0.08(-0.63%) |
Apr 17, 2019 | 12.05 | 12.22 | 11.98 | 12.01 | 527,320 | -0.04(-0.31%) |
Apr 16, 2019 | 11.99 | 12.13 | 11.94 | 12.05 | 686,490 | +0.09(+0.79%) |
Apr 15, 2019 | 12.01 | 12.10 | 11.90 | 11.95 | 867,743 | -0.09(-0.78%) |
Apr 12, 2019 | 11.98 | 12.09 | 11.98 | 12.05 | 409,859 | +0.10(+0.87%) |
Apr 11, 2019 | 12.05 | 12.06 | 11.93 | 11.94 | 353,017 | -0.11(-0.94%) |
Apr 10, 2019 | 11.96 | 12.06 | 11.93 | 12.06 | 252,753 | +0.12(+1.03%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.87 | 11.93 | 308,851 | +0.00(+0.00%) |
Apr 08, 2019 | 11.96 | 12.00 | 11.89 | 11.93 | 367,830 | -0.01(-0.08%) |
Apr 05, 2019 | 11.90 | 12.01 | 11.87 | 11.94 | 359,592 | +0.06(+0.48%) |
Apr 04, 2019 | 11.87 | 12.00 | 11.87 | 11.89 | 1,070,749 | +0.03(+0.24%) |
Apr 03, 2019 | 11.88 | 12.05 | 11.83 | 11.86 | 643,260 | +0.07(+0.56%) |
Apr 02, 2019 | 11.94 | 11.97 | 11.79 | 11.79 | 962,401 | -0.12(-1.03%) |